Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.11 | 19.13 | 18.95 | 18.98 | 3,631,083 | -0.06(-0.32%) |
Aug 30, 2006 | 19.11 | 19.16 | 19.00 | 19.04 | 1,894,032 | -0.03(-0.17%) |
Aug 29, 2006 | 19.01 | 19.22 | 18.99 | 19.07 | 3,195,676 | +0.10(+0.55%) |
Aug 28, 2006 | 19.11 | 19.24 | 18.92 | 18.97 | 4,377,706 | -0.17(-0.91%) |
Aug 25, 2006 | 19.11 | 19.23 | 19.02 | 19.15 | 2,175,389 | -0.01(-0.03%) |
Aug 24, 2006 | 19.35 | 19.41 | 19.00 | 19.15 | 2,944,176 | -0.17(-0.90%) |
Aug 23, 2006 | 19.24 | 19.43 | 18.97 | 19.33 | 3,758,573 | +0.22(+1.17%) |
Aug 22, 2006 | 19.01 | 19.20 | 19.01 | 19.10 | 2,432,201 | +0.10(+0.55%) |
Aug 21, 2006 | 18.93 | 19.06 | 18.86 | 19.00 | 2,376,699 | -0.02(-0.11%) |
Aug 18, 2006 | 19.09 | 19.12 | 18.90 | 19.02 | 2,283,829 | -0.04(-0.20%) |
Aug 17, 2006 | 19.11 | 19.25 | 18.93 | 19.06 | 5,325,821 | -0.05(-0.26%) |
Aug 16, 2006 | 18.84 | 19.19 | 18.83 | 19.11 | 7,089,066 | +0.27(+1.42%) |
Aug 15, 2006 | 18.78 | 18.88 | 18.63 | 18.84 | 2,741,584 | +0.28(+1.50%) |
Aug 14, 2006 | 18.63 | 18.92 | 18.50 | 18.56 | 3,488,573 | -0.05(-0.29%) |
Aug 11, 2006 | 18.81 | 18.89 | 18.54 | 18.62 | 1,802,627 | -0.28(-1.50%) |
Aug 10, 2006 | 18.93 | 19.03 | 18.79 | 18.90 | 2,871,089 | -0.19(-1.00%) |
Aug 09, 2006 | 19.03 | 19.25 | 18.97 | 19.09 | 5,628,243 | +0.22(+1.16%) |
Aug 08, 2006 | 18.81 | 19.07 | 18.70 | 18.87 | 4,295,826 | +0.18(+0.96%) |
Aug 07, 2006 | 18.45 | 18.83 | 18.41 | 18.69 | 2,883,911 | +0.33(+1.78%) |
Aug 04, 2006 | 18.94 | 18.97 | 18.18 | 18.36 | 3,512,935 | -0.31(-1.67%) |
Aug 03, 2006 | 18.33 | 18.85 | 18.31 | 18.68 | 3,170,397 | +0.35(+1.94%) |
Aug 02, 2006 | 18.31 | 18.53 | 18.17 | 18.32 | 3,795,208 | +0.15(+0.81%) |
Aug 01, 2006 | 18.89 | 18.92 | 18.12 | 18.17 | 5,029,077 | -0.57(-3.03%) |
Jul 31, 2006 | 18.31 | 18.81 | 18.31 | 18.74 | 5,313,731 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.85 | 18.50 | 7,306,129 | +0.55(+3.04%) |
Jul 27, 2006 | 18.14 | 18.40 | 17.92 | 17.95 | 3,020,377 | -0.14(-0.78%) |
Jul 26, 2006 | 18.28 | 18.35 | 17.97 | 18.09 | 2,531,848 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.31 | 17.73 | 18.26 | 3,154,095 | +0.54(+3.02%) |
Jul 24, 2006 | 17.33 | 17.78 | 17.21 | 17.73 | 3,610,934 | +0.44(+2.53%) |
Jul 21, 2006 | 17.75 | 17.88 | 17.23 | 17.29 | 4,928,514 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.72 | 17.75 | 3,184,502 | -0.35(-1.96%) |
Jul 19, 2006 | 17.80 | 18.30 | 17.80 | 18.10 | 6,861,379 | +0.38(+2.13%) |
Jul 18, 2006 | 17.76 | 17.93 | 17.44 | 17.73 | 2,755,505 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.00 | 17.64 | 17.71 | 3,787,515 | +0.04(+0.25%) |
Jul 14, 2006 | 17.65 | 17.72 | 17.26 | 17.67 | 4,706,505 | +0.36(+2.08%) |
Jul 13, 2006 | 17.63 | 17.69 | 17.28 | 17.31 | 6,366,989 | -0.23(-1.31%) |
Jul 12, 2006 | 17.87 | 17.98 | 17.40 | 17.54 | 2,246,278 | -0.27(-1.50%) |
Jul 11, 2006 | 17.79 | 17.83 | 17.34 | 17.80 | 3,081,557 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.15 | 17.80 | 17.86 | 2,140,952 | -0.02(-0.12%) |
Jul 07, 2006 | 17.87 | 17.99 | 17.74 | 17.88 | 3,098,226 | -0.11(-0.64%) |
Jul 06, 2006 | 17.80 | 18.05 | 17.75 | 17.99 | 3,207,216 | +0.17(+0.98%) |
Jul 05, 2006 | 17.83 | 17.94 | 17.55 | 17.82 | 3,926,362 | -0.01(-0.06%) |
Jul 03, 2006 | 17.75 | 17.85 | 17.71 | 17.83 | 1,500,755 | +0.20(+1.11%) |
Jun 30, 2006 | 17.54 | 17.84 | 17.51 | 17.63 | 6,837,567 | +0.19(+1.06%) |
Jun 29, 2006 | 17.22 | 17.47 | 17.20 | 17.45 | 5,304,023 | +0.37(+2.17%) |
Jun 28, 2006 | 17.13 | 17.16 | 16.96 | 17.08 | 3,793,926 | +0.06(+0.35%) |
Jun 27, 2006 | 17.42 | 17.66 | 16.97 | 17.02 | 5,864,723 | -0.47(-2.69%) |
Jun 26, 2006 | 17.33 | 17.54 | 17.33 | 17.49 | 1,944,771 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.28 | 17.34 | 2,687,364 | -0.25(-1.43%) |
Jun 22, 2006 | 17.54 | 17.72 | 17.44 | 17.59 | 3,563,308 | -0.01(-0.03%) |
Jun 21, 2006 | 17.16 | 17.66 | 17.16 | 17.60 | 3,837,888 | +0.40(+2.32%) |
Jun 20, 2006 | 17.10 | 17.32 | 16.98 | 17.20 | 3,356,137 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.93 | 17.02 | 3,248,430 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.46 | 17.21 | 17.34 | 4,797,177 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.54 | 17.17 | 17.44 | 6,218,617 | +0.40(+2.34%) |
Jun 14, 2006 | 16.84 | 17.04 | 16.81 | 17.04 | 4,018,865 | +0.22(+1.33%) |
Jun 13, 2006 | 17.28 | 17.34 | 16.75 | 16.81 | 5,276,364 | -0.42(-2.44%) |
Jun 12, 2006 | 17.51 | 17.63 | 17.23 | 17.23 | 2,612,812 | -0.33(-1.90%) |
Jun 09, 2006 | 17.77 | 17.85 | 17.49 | 17.57 | 2,541,923 | -0.24(-1.35%) |
Jun 08, 2006 | 17.46 | 17.87 | 17.07 | 17.81 | 5,360,624 | +0.35(+2.00%) |
Jun 07, 2006 | 17.88 | 17.88 | 17.46 | 17.46 | 5,556,805 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.52 | 17.79 | 17.88 | 6,050,096 | -0.25(-1.38%) |
Jun 05, 2006 | 18.53 | 18.67 | 18.10 | 18.13 | 4,523,696 | -0.33(-1.77%) |
Jun 02, 2006 | 18.56 | 18.56 | 18.16 | 18.46 | 3,648,302 | -0.14(-0.73%) |
Jun 01, 2006 | 18.48 | 18.61 | 18.44 | 18.59 | 3,766,267 | +0.04(+0.24%) |
May 31, 2006 | 18.04 | 18.55 | 18.04 | 18.55 | 4,597,699 | +0.55(+3.03%) |
May 30, 2006 | 18.28 | 18.48 | 18.00 | 18.00 | 3,732,929 | -0.51(-2.77%) |
May 26, 2006 | 18.26 | 18.55 | 18.18 | 18.52 | 3,624,489 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.81 | 18.02 | 4,535,969 | +0.32(+1.82%) |
May 24, 2006 | 17.94 | 17.94 | 17.46 | 17.69 | 6,712,275 | -0.25(-1.40%) |
May 23, 2006 | 18.35 | 18.71 | 17.93 | 17.94 | 4,165,589 | -0.32(-1.76%) |
May 22, 2006 | 18.36 | 18.40 | 18.02 | 18.27 | 3,777,990 | -0.14(-0.74%) |
May 19, 2006 | 18.23 | 18.69 | 18.23 | 18.40 | 6,083,983 | +0.38(+2.09%) |
May 18, 2006 | 18.26 | 18.34 | 17.98 | 18.03 | 3,967,027 | -0.16(-0.87%) |
May 17, 2006 | 18.48 | 18.59 | 18.06 | 18.18 | 4,434,124 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.66 | 18.73 | 4,842,238 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.12 | 18.65 | 19.00 | 5,970,232 | +0.11(+0.61%) |
May 12, 2006 | 19.48 | 19.48 | 18.84 | 18.89 | 6,101,568 | -0.58(-3.00%) |
May 11, 2006 | 20.20 | 20.25 | 19.33 | 19.47 | 7,143,469 | -0.69(-3.44%) |
May 10, 2006 | 20.44 | 20.47 | 20.13 | 20.17 | 3,354,855 | -0.35(-1.73%) |
May 09, 2006 | 20.46 | 20.73 | 20.42 | 20.52 | 3,840,636 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.30 | 20.52 | 3,255,024 | +0.08(+0.37%) |
May 05, 2006 | 20.31 | 20.47 | 20.27 | 20.44 | 8,825,019 | +0.26(+1.27%) |
May 04, 2006 | 20.43 | 20.44 | 20.07 | 20.18 | 7,779,271 | -0.05(-0.24%) |
May 03, 2006 | 20.25 | 20.42 | 20.20 | 20.23 | 6,603,102 | +0.05(+0.27%) |
May 02, 2006 | 19.81 | 20.20 | 19.78 | 20.18 | 3,791,178 | +0.38(+1.90%) |
May 01, 2006 | 19.84 | 20.11 | 19.75 | 19.80 | 3,634,930 | -0.04(-0.22%) |
Apr 28, 2006 | 19.70 | 19.90 | 19.54 | 19.84 | 4,840,040 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.05 | 19.64 | 19.72 | 5,304,573 | -0.34(-1.69%) |
Apr 26, 2006 | 20.09 | 20.15 | 19.86 | 20.06 | 5,995,693 | +0.01(+0.05%) |
Apr 25, 2006 | 20.61 | 20.62 | 19.88 | 20.05 | 6,304,160 | -0.48(-2.34%) |
Apr 24, 2006 | 20.24 | 20.60 | 20.23 | 20.53 | 4,446,213 | +0.23(+1.16%) |
Apr 21, 2006 | 20.58 | 20.59 | 20.19 | 20.30 | 4,896,458 | -0.15(-0.72%) |
Apr 20, 2006 | 20.31 | 20.59 | 20.21 | 20.44 | 6,884,643 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.41 | 19.60 | 20.31 | 13,360,255 | +0.54(+2.73%) |
Apr 18, 2006 | 19.11 | 19.81 | 19.11 | 19.77 | 7,855,838 | +0.76(+4.02%) |
Apr 17, 2006 | 18.88 | 19.13 | 18.85 | 19.00 | 2,934,101 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.89 | 18.58 | 18.82 | 2,755,505 | +0.09(+0.47%) |
Apr 12, 2006 | 18.84 | 18.90 | 18.64 | 18.74 | 2,896,550 | -0.08(-0.43%) |
Apr 11, 2006 | 19.16 | 19.33 | 18.80 | 18.82 | 6,946,189 | +0.26(+1.38%) |
Apr 10, 2006 | 18.76 | 18.78 | 18.54 | 18.56 | 5,020,101 | -0.22(-1.16%) |
Apr 07, 2006 | 18.81 | 18.96 | 18.76 | 18.78 | 3,528,139 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.62 | 18.85 | 6,728,577 | +0.10(+0.52%) |
Apr 05, 2006 | 18.97 | 19.05 | 18.41 | 18.75 | 7,459,813 | -0.31(-1.60%) |
Apr 04, 2006 | 19.39 | 19.59 | 19.00 | 19.05 | 14,072,807 | +0.10(+0.52%) |
Apr 03, 2006 | 18.94 | 19.26 | 18.86 | 18.95 | 6,299,214 | +0.08(+0.43%) |
Mar 31, 2006 | 18.87 | 18.99 | 18.74 | 18.87 | 4,278,242 | -0.04(-0.20%) |
Mar 30, 2006 | 18.83 | 19.06 | 18.75 | 18.91 | 3,960,432 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.98 | 18.73 | 18.88 | 3,588,220 | +0.11(+0.61%) |
Mar 28, 2006 | 19.09 | 19.09 | 18.70 | 18.76 | 3,984,611 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.13 | 18.70 | 19.05 | 3,937,535 | +0.26(+1.37%) |
Mar 24, 2006 | 18.76 | 18.87 | 18.71 | 18.80 | 3,100,974 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.89 | 18.65 | 18.71 | 3,638,593 | -0.10(-0.52%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.40 | 18.81 | 6,334,750 | -0.03(-0.17%) |
Mar 21, 2006 | 19.16 | 19.36 | 18.78 | 18.84 | 4,317,624 | -0.34(-1.77%) |
Mar 20, 2006 | 19.16 | 19.28 | 18.98 | 19.18 | 3,672,847 | -0.04(-0.23%) |
Mar 17, 2006 | 19.58 | 19.59 | 19.18 | 19.22 | 6,142,783 | -0.20(-1.01%) |
Mar 16, 2006 | 19.67 | 19.87 | 19.28 | 19.42 | 4,510,874 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.65 | 19.23 | 19.61 | 6,517,193 | +0.40(+2.10%) |
Mar 14, 2006 | 18.89 | 19.28 | 18.81 | 19.21 | 4,981,818 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.12 | 18.74 | 18.92 | 6,221,548 | +0.24(+1.29%) |
Mar 10, 2006 | 18.53 | 18.77 | 18.30 | 18.68 | 7,393,137 | +0.53(+2.92%) |
Mar 09, 2006 | 18.06 | 18.23 | 18.06 | 18.15 | 7,299,718 | +0.10(+0.54%) |
Mar 08, 2006 | 17.74 | 18.08 | 17.73 | 18.05 | 7,155,009 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.85 | 17.54 | 17.68 | 5,003,799 | -0.13(-0.74%) |
Mar 06, 2006 | 17.86 | 17.96 | 17.70 | 17.81 | 2,806,794 | +0.01(+0.06%) |
Mar 03, 2006 | 17.91 | 17.99 | 17.73 | 17.80 | 2,348,673 | -0.12(-0.67%) |
Mar 02, 2006 | 17.85 | 18.05 | 17.80 | 17.92 | 4,218,710 | -0.04(-0.24%) |
Mar 01, 2006 | 17.86 | 17.96 | 17.67 | 17.96 | 5,486,649 | +0.07(+0.40%) |
Feb 28, 2006 | 18.16 | 18.28 | 17.80 | 17.89 | 5,064,613 | -0.27(-1.50%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.09 | 18.16 | 3,280,852 | -0.09(-0.51%) |
Feb 24, 2006 | 18.38 | 18.42 | 18.14 | 18.26 | 4,838,025 | -0.16(-0.86%) |
Feb 23, 2006 | 18.37 | 18.58 | 18.25 | 18.41 | 2,876,584 | +0.03(+0.18%) |
Feb 22, 2006 | 18.23 | 18.41 | 18.17 | 18.38 | 2,619,223 | +0.22(+1.20%) |
Feb 21, 2006 | 18.23 | 18.24 | 18.03 | 18.16 | 2,295,919 | -0.11(-0.60%) |
Feb 17, 2006 | 18.40 | 18.45 | 18.21 | 18.27 | 3,678,159 | -0.13(-0.71%) |
Feb 16, 2006 | 18.48 | 18.48 | 18.28 | 18.40 | 3,593,166 | +0.03(+0.18%) |
Feb 15, 2006 | 18.21 | 18.43 | 18.11 | 18.37 | 5,191,187 | +0.02(+0.12%) |
Feb 14, 2006 | 17.87 | 18.36 | 17.83 | 18.35 | 7,947,792 | +0.50(+2.78%) |
Feb 13, 2006 | 17.80 | 17.87 | 17.73 | 17.85 | 4,601,363 | +0.02(+0.12%) |
Feb 10, 2006 | 17.67 | 17.85 | 17.58 | 17.83 | 4,735,813 | +0.17(+0.96%) |
Feb 09, 2006 | 17.60 | 17.75 | 17.59 | 17.66 | 3,864,998 | +0.06(+0.34%) |
Feb 08, 2006 | 17.78 | 17.78 | 17.53 | 17.60 | 5,252,184 | -0.09(-0.49%) |
Feb 07, 2006 | 17.81 | 17.87 | 17.62 | 17.69 | 4,554,836 | -0.18(-1.01%) |
Feb 06, 2006 | 17.67 | 17.89 | 17.62 | 17.87 | 3,682,555 | +0.13(+0.71%) |
Feb 03, 2006 | 17.88 | 17.96 | 17.68 | 17.74 | 6,775,653 | -0.23(-1.28%) |
Feb 02, 2006 | 18.23 | 18.26 | 17.80 | 17.97 | 10,134,905 | -0.07(-0.36%) |
Feb 01, 2006 | 17.80 | 18.09 | 17.79 | 18.04 | 7,543,341 | +0.22(+1.26%) |
Jan 31, 2006 | 17.94 | 17.96 | 17.80 | 17.81 | 3,636,762 | -0.17(-0.94%) |
Jan 30, 2006 | 17.80 | 18.03 | 17.75 | 17.98 | 4,046,342 | +0.13(+0.70%) |
Jan 27, 2006 | 17.81 | 17.92 | 17.77 | 17.86 | 2,722,717 | +0.02(+0.12%) |
Jan 26, 2006 | 17.82 | 17.88 | 17.75 | 17.84 | 7,137,974 | +0.07(+0.37%) |
Jan 25, 2006 | 17.70 | 17.83 | 17.58 | 17.77 | 6,161,833 | +0.08(+0.43%) |
Jan 24, 2006 | 17.93 | 18.01 | 17.69 | 17.69 | 5,811,602 | -0.14(-0.77%) |
Jan 23, 2006 | 17.73 | 17.86 | 17.68 | 17.83 | 7,883,314 | +0.22(+1.24%) |
Jan 20, 2006 | 17.91 | 18.23 | 17.52 | 17.61 | 5,847,687 | -0.19(-1.07%) |
Jan 19, 2006 | 17.91 | 17.98 | 17.69 | 17.80 | 3,272,975 | -0.11(-0.61%) |
Jan 18, 2006 | 18.07 | 18.12 | 17.81 | 17.91 | 2,732,792 | -0.26(-1.41%) |
Jan 17, 2006 | 17.99 | 18.20 | 17.93 | 18.17 | 3,044,739 | +0.02(+0.09%) |
Jan 13, 2006 | 18.22 | 18.27 | 17.95 | 18.15 | 3,111,964 | -0.08(-0.45%) |
Jan 12, 2006 | 18.51 | 18.56 | 18.23 | 18.23 | 2,970,919 | -0.34(-1.85%) |
Jan 11, 2006 | 18.76 | 18.88 | 18.55 | 18.58 | 2,976,415 | -0.12(-0.64%) |
Jan 10, 2006 | 18.41 | 18.74 | 18.22 | 18.70 | 3,151,897 | +0.19(+1.00%) |
Jan 09, 2006 | 18.59 | 18.82 | 18.39 | 18.51 | 4,404,266 | -0.15(-0.79%) |
Jan 06, 2006 | 18.45 | 18.70 | 18.34 | 18.66 | 3,772,311 | +0.29(+1.61%) |
Jan 05, 2006 | 18.33 | 18.36 | 18.23 | 18.36 | 2,912,487 | -0.06(-0.33%) |
Jan 04, 2006 | 18.26 | 18.44 | 18.23 | 18.43 | 3,830,012 | +0.14(+0.78%) |
Jan 03, 2006 | 18.35 | 18.58 | 18.08 | 18.28 | 5,106,560 | -0.07(-0.36%) |
Dec 30, 2005 | 18.53 | 18.62 | 18.23 | 18.35 | 4,565,277 | -0.33(-1.78%) |
Dec 29, 2005 | 18.76 | 18.81 | 18.59 | 18.68 | 3,072,032 | -0.17(-0.90%) |
Dec 28, 2005 | 18.81 | 18.88 | 18.64 | 18.85 | 2,528,185 | +0.01(+0.06%) |
Dec 27, 2005 | 18.85 | 19.05 | 18.74 | 18.84 | 2,799,467 | +0.04(+0.23%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.58 | 18.80 | 2,578,558 | -0.03(-0.15%) |
Dec 22, 2005 | 18.73 | 18.82 | 18.59 | 18.82 | 2,718,504 | +0.20(+1.05%) |
Dec 21, 2005 | 18.23 | 18.65 | 18.23 | 18.63 | 3,449,923 | +0.44(+2.40%) |
Dec 20, 2005 | 18.23 | 18.41 | 18.12 | 18.19 | 4,046,158 | -0.10(-0.57%) |
Dec 19, 2005 | 18.35 | 18.51 | 18.27 | 18.29 | 3,888,811 | -0.10(-0.53%) |
Dec 16, 2005 | 18.46 | 18.51 | 18.34 | 18.39 | 6,103,766 | -0.06(-0.33%) |
Dec 15, 2005 | 18.48 | 18.59 | 18.39 | 18.45 | 5,210,604 | +0.05(+0.30%) |
Dec 14, 2005 | 18.49 | 18.58 | 18.35 | 18.40 | 2,517,561 | -0.17(-0.94%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.50 | 18.57 | 3,916,653 | -0.03(-0.15%) |
Dec 12, 2005 | 18.59 | 18.75 | 18.53 | 18.60 | 4,767,503 | +0.13(+0.71%) |
Dec 09, 2005 | 18.37 | 18.55 | 18.11 | 18.47 | 3,173,878 | +0.10(+0.54%) |
Dec 08, 2005 | 18.40 | 18.58 | 18.27 | 18.37 | 3,875,256 | -0.13(-0.68%) |
Dec 07, 2005 | 18.15 | 18.50 | 18.15 | 18.50 | 4,439,069 | +0.38(+2.08%) |
Dec 06, 2005 | 18.18 | 18.29 | 18.05 | 18.12 | 4,104,591 | +0.07(+0.39%) |
Dec 05, 2005 | 18.15 | 18.29 | 17.86 | 18.05 | 5,013,507 | -0.22(-1.20%) |
Dec 02, 2005 | 18.02 | 18.64 | 18.02 | 18.27 | 7,798,870 | +0.33(+1.83%) |
Dec 01, 2005 | 17.36 | 17.96 | 17.33 | 17.94 | 6,568,848 | +0.73(+4.22%) |
Nov 30, 2005 | 17.47 | 17.52 | 17.20 | 17.21 | 3,666,802 | -0.23(-1.35%) |
Nov 29, 2005 | 17.28 | 17.58 | 17.09 | 17.45 | 5,251,635 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.25 | 17.01 | 17.07 | 2,307,459 | -0.08(-0.48%) |
Nov 25, 2005 | 17.22 | 17.33 | 17.11 | 17.15 | 1,283,875 | +0.00(+0.00%) |
Nov 23, 2005 | 17.23 | 17.33 | 17.10 | 17.15 | 2,211,841 | -0.11(-0.66%) |
Nov 22, 2005 | 17.17 | 17.29 | 16.98 | 17.26 | 3,660,941 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.25 | 16.92 | 17.25 | 4,113,567 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.10 | 16.84 | 16.86 | 4,753,215 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.90 | 16.66 | 16.90 | 3,179,922 | +0.24(+1.44%) |
Nov 16, 2005 | 16.59 | 16.75 | 16.59 | 16.66 | 3,374,638 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.69 | 6,635,524 | +0.07(+0.39%) |
Nov 14, 2005 | 17.09 | 17.14 | 16.54 | 16.62 | 11,552,132 | +0.34(+2.08%) |
Nov 11, 2005 | 16.13 | 16.31 | 16.06 | 16.28 | 3,423,729 | +0.15(+0.95%) |
Nov 10, 2005 | 16.00 | 16.16 | 15.84 | 16.13 | 3,061,408 | +0.13(+0.82%) |
Nov 09, 2005 | 16.05 | 16.12 | 15.93 | 16.00 | 2,856,252 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,277,005 | -0.16(-0.97%) |
Nov 07, 2005 | 16.03 | 16.27 | 16.03 | 16.27 | 3,109,217 | +0.25(+1.53%) |
Nov 04, 2005 | 16.10 | 16.15 | 15.76 | 16.03 | 2,861,014 | -0.08(-0.47%) |
Nov 03, 2005 | 16.27 | 16.29 | 16.06 | 16.10 | 3,331,958 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.34 | 15.89 | 16.24 | 4,906,533 | +0.23(+1.47%) |
Nov 01, 2005 | 15.94 | 16.00 | 15.87 | 16.00 | 4,401,335 | +0.07(+0.45%) |
Oct 31, 2005 | 15.74 | 15.95 | 15.61 | 15.93 | 3,757,108 | +0.17(+1.11%) |
Oct 28, 2005 | 15.59 | 15.76 | 15.53 | 15.76 | 4,709,802 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.77 | 15.47 | 15.48 | 3,853,641 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.74 | 15.40 | 15.66 | 7,059,758 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.74 | 15.24 | 15.29 | 6,057,057 | -0.20(-1.30%) |
Oct 24, 2005 | 15.29 | 15.50 | 15.26 | 15.49 | 4,305,535 | +0.20(+1.29%) |
Oct 21, 2005 | 15.26 | 15.29 | 15.01 | 15.29 | 8,110,635 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.34 | 15.07 | 15.14 | 9,559,735 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.22 | 14.93 | 15.19 | 7,532,717 | +0.14(+0.94%) |
Oct 18, 2005 | 15.11 | 15.22 | 15.03 | 15.05 | 8,743,322 | +0.17(+1.17%) |
Oct 17, 2005 | 14.85 | 14.88 | 14.77 | 14.88 | 7,557,629 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.95 | 14.74 | 14.85 | 7,091,631 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.72 | 14.82 | 8,595,500 | -0.19(-1.24%) |
Oct 12, 2005 | 15.23 | 15.33 | 15.01 | 15.01 | 5,484,084 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.45 | 15.20 | 15.31 | 3,922,149 | -0.04(-0.25%) |
Oct 10, 2005 | 15.49 | 15.54 | 15.29 | 15.35 | 3,710,948 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.35 | 15.50 | 4,471,125 | +0.15(+0.96%) |
Oct 06, 2005 | 15.69 | 15.70 | 15.34 | 15.35 | 9,866,187 | -0.27(-1.75%) |
Oct 05, 2005 | 15.80 | 15.80 | 15.46 | 15.62 | 4,113,200 | -0.17(-1.11%) |
Oct 04, 2005 | 16.24 | 16.24 | 15.80 | 15.80 | 3,548,288 | -0.33(-2.06%) |
Oct 03, 2005 | 16.29 | 16.29 | 16.05 | 16.13 | 3,170,031 | -0.14(-0.84%) |
Sep 30, 2005 | 16.30 | 16.35 | 16.16 | 16.27 | 6,850,389 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,965,149 | +0.17(+1.04%) |
Sep 28, 2005 | 16.45 | 16.45 | 16.19 | 16.21 | 4,910,929 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.65 | 16.34 | 16.44 | 3,554,882 | -0.08(-0.50%) |
Sep 26, 2005 | 16.70 | 16.70 | 16.41 | 16.53 | 2,610,614 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.55 | 16.32 | 16.54 | 6,207,077 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.69 | 16.54 | 16.61 | 4,888,032 | -0.10(-0.62%) |
Sep 21, 2005 | 16.95 | 17.04 | 16.72 | 16.72 | 3,783,119 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.87 | 17.04 | 6,986,671 | +0.20(+1.20%) |
Sep 19, 2005 | 17.16 | 17.16 | 16.82 | 16.84 | 4,793,147 | -0.39(-2.28%) |
Sep 16, 2005 | 17.29 | 17.35 | 17.08 | 17.23 | 7,229,012 | -0.06(-0.35%) |
Sep 15, 2005 | 17.47 | 17.52 | 17.27 | 17.29 | 3,902,366 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.05 | 17.31 | 4,309,015 | +0.14(+0.83%) |
Sep 13, 2005 | 17.43 | 17.44 | 17.14 | 17.16 | 3,169,481 | -0.27(-1.53%) |
Sep 12, 2005 | 17.42 | 17.49 | 17.31 | 17.43 | 2,809,542 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.60 | 17.07 | 17.39 | 5,428,949 | +0.38(+2.21%) |
Sep 08, 2005 | 17.14 | 17.22 | 16.97 | 17.01 | 3,967,393 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.33 | 16.99 | 17.14 | 2,936,849 | -0.03(-0.16%) |
Sep 06, 2005 | 17.17 | 17.19 | 16.73 | 17.17 | 6,094,058 | +0.46(+2.74%) |
Sep 02, 2005 | 16.99 | 17.03 | 16.66 | 16.71 | 2,257,452 | -0.21(-1.26%) |